Frontera Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 7.950 | 8.050 | 7.800 | 7.950 | 3.709 | 26,210 |
| 2024-11-15 | 7.680 | 7.910 | 7.680 | 7.770 | 3.625 | 86,395 |
| 2024-11-14 | 7.790 | 8.000 | 7.790 | 7.850 | 3.662 | 22,299 |
| 2024-11-13 | 8.050 | 8.050 | 7.770 | 7.860 | 3.667 | 28,724 |
| 2024-11-12 | 7.830 | 8.030 | 7.830 | 8.000 | 3.732 | 28,224 |
| 2024-11-11 | 7.920 | 8.030 | 7.810 | 7.970 | 3.718 | 34,407 |
| 2024-11-08 | 7.770 | 8.240 | 7.770 | 8.020 | 3.742 | 19,063 |
| 2024-11-07 | 7.720 | 8.160 | 7.720 | 8.070 | 3.765 | 33,688 |
| 2024-11-06 | 7.690 | 8.090 | 7.690 | 7.960 | 3.714 | 64,674 |
| 2024-11-05 | 7.760 | 7.790 | 7.640 | 7.710 | 3.597 | 26,738 |
| 2024-11-04 | 7.660 | 7.850 | 7.660 | 7.760 | 3.620 | 114,110 |
| 2024-11-01 | 7.590 | 7.710 | 7.550 | 7.610 | 3.550 | 28,692 |
| 2024-10-31 | 7.520 | 7.700 | 7.520 | 7.580 | 3.536 | 69,289 |
| 2024-10-30 | 7.630 | 7.690 | 7.540 | 7.560 | 3.527 | 55,995 |
| 2024-10-29 | 7.950 | 7.960 | 7.630 | 7.660 | 3.574 | 84,991 |
| 2024-10-28 | 7.860 | 8.040 | 7.860 | 7.880 | 3.676 | 30,326 |
| 2024-10-25 | 7.930 | 8.070 | 7.880 | 8.070 | 3.765 | 15,774 |
| 2024-10-24 | 7.950 | 8.010 | 7.830 | 7.970 | 3.718 | 273,465 |
| 2024-10-23 | 8.000 | 8.060 | 7.850 | 7.940 | 3.704 | 27,260 |
| 2024-10-22 | 8.030 | 8.210 | 8.010 | 8.010 | 3.737 | 30,817 |
| 2024-10-21 | 8.230 | 8.280 | 8.060 | 8.100 | 3.779 | 59,151 |
| 2024-10-18 | 8.520 | 8.520 | 8.160 | 8.270 | 3.858 | 19,514 |
| 2024-10-17 | 8.360 | 8.480 | 8.260 | 8.450 | 3.942 | 21,320 |
| 2024-10-16 | 8.130 | 8.390 | 8.130 | 8.390 | 3.914 | 26,211 |
| 2024-10-15 | 8.310 | 8.350 | 8.175 | 8.260 | 3.853 | 34,370 |
| 2024-10-11 | 8.400 | 8.500 | 8.300 | 8.500 | 3.965 | 46,070 |
| 2024-10-10 | 8.160 | 8.330 | 8.070 | 8.330 | 3.886 | 42,626 |
| 2024-10-09 | 7.970 | 8.130 | 7.890 | 8.110 | 3.783 | 250,936 |
| 2024-10-08 | 8.160 | 8.160 | 7.880 | 8.080 | 3.769 | 82,020 |
| 2024-10-07 | 7.930 | 8.190 | 7.900 | 8.160 | 3.807 | 73,072 |
| 2024-10-04 | 8.070 | 8.150 | 7.920 | 7.980 | 3.723 | 59,298 |
| 2024-10-03 | 7.940 | 8.150 | 7.830 | 8.090 | 3.774 | 44,342 |
| 2024-10-02 | 8.200 | 8.200 | 7.820 | 7.830 | 3.653 | 40,996 |
| 2024-10-01 | 7.840 | 8.120 | 7.800 | 8.080 | 3.740 | 75,429 |
| 2024-09-30 | 7.710 | 7.930 | 7.680 | 7.870 | 3.643 | 77,741 |
| 2024-09-27 | 7.970 | 8.050 | 7.750 | 7.770 | 3.597 | 71,086 |
| 2024-09-26 | 8.200 | 8.210 | 7.580 | 7.960 | 3.685 | 276,965 |
| 2024-09-25 | 8.590 | 8.730 | 8.420 | 8.440 | 3.907 | 94,890 |
| 2024-09-24 | 8.680 | 8.870 | 8.560 | 8.600 | 3.981 | 61,505 |
| 2024-09-23 | 8.700 | 8.840 | 8.580 | 8.590 | 3.976 | 62,041 |
| 2024-09-20 | 8.900 | 8.900 | 8.610 | 8.610 | 3.986 | 44,206 |
| 2024-09-19 | 8.690 | 8.800 | 8.590 | 8.770 | 4.060 | 133,275 |
| 2024-09-18 | 8.980 | 8.980 | 8.690 | 8.700 | 4.027 | 80,099 |
| 2024-09-17 | 8.580 | 9.050 | 8.490 | 8.810 | 4.078 | 150,248 |
| 2024-09-16 | 8.110 | 8.690 | 8.060 | 8.520 | 3.944 | 127,169 |
| 2024-09-13 | 8.260 | 8.260 | 8.070 | 8.070 | 3.736 | 25,379 |
| 2024-09-12 | 8.010 | 8.360 | 7.980 | 8.170 | 3.782 | 56,551 |
| 2024-09-11 | 8.180 | 8.180 | 7.980 | 8.100 | 3.750 | 36,744 |
| 2024-09-10 | 8.300 | 8.400 | 8.020 | 8.120 | 3.759 | 65,455 |
| 2024-09-09 | 8.110 | 8.380 | 8.060 | 8.230 | 3.810 | 74,486 |
| 2024-09-06 | 8.120 | 8.250 | 7.790 | 8.030 | 3.717 | 133,810 |
| 2024-09-05 | 7.800 | 8.900 | 7.800 | 8.110 | 3.754 | 298,009 |
| 2024-09-04 | 7.410 | 7.790 | 7.410 | 7.550 | 3.495 | 39,262 |
| 2024-09-03 | 7.540 | 7.640 | 7.330 | 7.460 | 3.453 | 68,722 |
| 2024-08-30 | 7.600 | 7.790 | 7.550 | 7.600 | 3.518 | 147,314 |
| 2024-08-29 | 7.880 | 7.880 | 7.540 | 7.740 | 3.583 | 55,722 |
| 2024-08-28 | 7.810 | 7.900 | 7.810 | 7.880 | 3.648 | 23,911 |
| 2024-08-27 | 8.060 | 8.060 | 7.820 | 7.890 | 3.652 | 31,244 |
| 2024-08-26 | 8.240 | 8.450 | 8.080 | 8.080 | 3.740 | 22,116 |
| 2024-08-23 | 8.100 | 8.260 | 8.100 | 8.190 | 3.791 | 34,630 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 8.3400 CAD |
| 2026-01-05 | 0.0625 CAD |
| 2025-10-02 | 0.0625 CAD |
| 2025-07-03 | 0.0625 CAD |
| 2025-04-02 | 0.0625 CAD |
| 2025-01-03 | 0.0625 CAD |
| 2024-10-02 | 0.0625 CAD |
| 2024-07-03 | 0.0625 CAD |
| 2024-04-01 | 0.0625 CAD |
| 2020-04-01 | 0.2050 CAD |
| 2020-01-02 | 0.2050 CAD |
| 2019-10-01 | 0.2050 CAD |
| 2019-08-08 | 0.5350 CAD |
| 2019-07-02 | 0.2050 CAD |
| 2019-04-01 | 0.1650 CAD |
| 2019-01-02 | 0.3300 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.